37,702$
0,16%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 38,32 | 38,38 | 37,52 | 37,64 | -1,29% | 2.028.468,00 |
| 02.12.2025 | 39,35 | 39,39 | 38,04 | 38,13 | -3,20% | 2.094.796,00 |
| 01.12.2025 | 39,24 | 39,50 | 39,02 | 39,39 | -0,40% | 2.638.807,00 |
| 28.11.2025 | 39,05 | 39,59 | 38,96 | 39,55 | 1,28% | 999.096,00 |
| 26.11.2025 | 38,68 | 39,12 | 38,40 | 39,05 | 0,70% | 1.985.109,00 |
| 25.11.2025 | 38,70 | 39,27 | 38,41 | 38,78 | 0,49% | 3.218.250,00 |
| 24.11.2025 | 37,74 | 38,99 | 37,24 | 38,59 | 2,61% | 5.705.615,00 |
| 21.11.2025 | 35,00 | 37,78 | 34,94 | 37,61 | 7,06% | 4.040.673,00 |
| 20.11.2025 | 34,85 | 35,66 | 34,85 | 35,13 | 0,83% | 3.107.192,00 |
| 19.11.2025 | 34,89 | 35,15 | 34,39 | 34,84 | -0,23% | 1.703.625,00 |
| 18.11.2025 | 34,78 | 35,12 | 34,57 | 34,92 | 0,61% | 2.405.764,00 |
| 17.11.2025 | 34,98 | 35,30 | 34,68 | 34,71 | -0,37% | 1.775.602,00 |
| 14.11.2025 | 34,73 | 34,94 | 34,45 | 34,84 | -0,34% | 1.448.775,00 |
| 13.11.2025 | 34,54 | 35,15 | 34,35 | 34,96 | 1,10% | 2.769.554,00 |
| 12.11.2025 | 34,63 | 34,85 | 34,25 | 34,58 | -0,06% | 1.755.238,00 |
| 11.11.2025 | 34,25 | 34,89 | 34,25 | 34,60 | 1,08% | 2.649.448,00 |
| 10.11.2025 | 33,87 | 34,33 | 33,68 | 34,23 | 0,82% | 1.334.524,00 |
| 07.11.2025 | 33,82 | 33,95 | 33,60 | 33,95 | 0,65% | 1.264.654,00 |
| 06.11.2025 | 33,77 | 34,00 | 33,57 | 33,73 | 0,09% | 1.346.145,00 |
| 05.11.2025 | 33,67 | 33,94 | 33,46 | 33,70 | 0,00% | 3.435.554,00 |
| 04.11.2025 | 33,31 | 34,04 | 33,09 | 33,70 | 0,66% | 1.419.197,00 |
| 03.11.2025 | 33,23 | 33,55 | 32,83 | 33,48 | 0,15% | 1.386.582,00 |
| 31.10.2025 | 33,21 | 33,61 | 32,76 | 33,43 | 0,06% | 2.084.439,00 |
| 30.10.2025 | 33,28 | 33,53 | 33,11 | 33,41 | 0,60% | 1.319.852,00 |
| 29.10.2025 | 33,60 | 33,73 | 33,18 | 33,21 | -1,13% | 1.011.299,00 |
| 28.10.2025 | 33,89 | 33,89 | 33,15 | 33,59 | -1,15% | 1.693.913,00 |
| 27.10.2025 | 33,78 | 34,06 | 33,52 | 33,98 | 0,77% | 1.187.243,00 |
| 24.10.2025 | 33,34 | 33,78 | 33,27 | 33,72 | 1,34% | 940.704,00 |
| 23.10.2025 | 33,56 | 33,56 | 32,90 | 33,27 | -0,29% | 1.080.237,00 |
| 22.10.2025 | 33,63 | 33,63 | 33,03 | 33,37 | -0,54% | 1.564.202,00 |
| 21.10.2025 | 33,00 | 34,09 | 33,00 | 33,55 | 2,41% | 2.051.176,00 |
| 20.10.2025 | 32,52 | 32,84 | 32,37 | 32,76 | 1,19% | 791.414,00 |
| 17.10.2025 | 32,05 | 32,38 | 32,05 | 32,37 | 0,70% | - |
| 16.10.2025 | 32,63 | 32,68 | 31,95 | 32,15 | -1,26% | 1.674.900,00 |
| 15.10.2025 | 31,90 | 32,61 | 31,90 | 32,56 | 2,17% | 1.910.178,00 |
| 14.10.2025 | 31,68 | 32,08 | 31,62 | 31,87 | 0,38% | 2.024.648,00 |
| 13.10.2025 | 31,80 | 32,16 | 31,72 | 31,75 | -0,09% | 1.295.312,00 |
| 10.10.2025 | 31,96 | 32,09 | 31,73 | 31,78 | -0,44% | 930.277,00 |
| 09.10.2025 | 32,44 | 32,48 | 31,82 | 31,92 | -1,36% | 2.155.485,00 |
| 08.10.2025 | 32,43 | 32,43 | 31,97 | 32,36 | 0,22% | 3.876.276,00 |
| 07.10.2025 | 32,43 | 32,57 | 32,11 | 32,29 | -0,28% | 1.045.890,00 |
| 06.10.2025 | 32,52 | 32,68 | 32,19 | 32,38 | -0,74% | 1.880.734,00 |
| 03.10.2025 | 32,40 | 32,66 | 32,25 | 32,62 | 0,59% | 2.643.599,00 |
| 02.10.2025 | 33,31 | 33,43 | 32,39 | 32,43 | -3,17% | 1.705.617,00 |
| 01.10.2025 | 33,26 | 33,79 | 33,17 | 33,49 | 0,69% | 5.041.772,00 |
| 30.09.2025 | 33,15 | 33,32 | 32,80 | 33,26 | 0,24% | 1.862.854,00 |
| 29.09.2025 | 33,23 | 33,23 | 32,80 | 33,18 | -0,15% | 1.544.467,00 |
| 26.09.2025 | 32,75 | 33,23 | 32,69 | 33,23 | 1,81% | 1.830.956,00 |
| 25.09.2025 | 32,96 | 33,08 | 32,62 | 32,64 | -0,64% | 2.257.989,00 |
| 24.09.2025 | 32,96 | 33,25 | 32,81 | 32,85 | -0,33% | 1.950.309,00 |
| 23.09.2025 | 32,81 | 33,00 | 32,55 | 32,96 | 0,52% | 3.963.775,00 |
| 22.09.2025 | 32,81 | 32,93 | 32,57 | 32,79 | -0,33% | 2.167.412,00 |
| 19.09.2025 | 32,98 | 33,16 | 32,84 | 32,90 | -0,30% | 5.195.675,00 |
| 18.09.2025 | 32,63 | 33,42 | 32,48 | 33,00 | 0,43% | 2.871.036,00 |
| 17.09.2025 | 33,12 | 33,20 | 32,70 | 32,86 | -0,79% | 3.283.444,00 |
| 16.09.2025 | 34,05 | 34,05 | 33,03 | 33,12 | -2,73% | 1.879.112,00 |
| 15.09.2025 | 34,40 | 34,60 | 34,05 | 34,05 | -2,04% | 1.572.580,00 |
| 12.09.2025 | 34,74 | 34,96 | 34,58 | 34,76 | -0,20% | 1.507.725,00 |
| 11.09.2025 | 34,41 | 34,88 | 34,28 | 34,83 | 1,40% | 1.474.539,00 |
| 10.09.2025 | 34,20 | 34,44 | 34,08 | 34,35 | 0,35% | 1.219.884,00 |
| 09.09.2025 | 34,31 | 34,58 | 34,21 | 34,23 | -0,20% | 1.872.465,00 |
| 08.09.2025 | 34,55 | 34,55 | 34,10 | 34,30 | -0,78% | 1.510.144,00 |
| 05.09.2025 | 34,49 | 34,73 | 34,26 | 34,57 | 0,44% | 1.911.915,00 |
| 04.09.2025 | 34,25 | 34,46 | 33,99 | 34,42 | 1,29% | 1.531.536,00 |
| 03.09.2025 | 34,12 | 34,30 | 33,81 | 33,98 | -0,79% | 1.212.424,00 |
| 02.09.2025 | 34,43 | 34,53 | 34,03 | 34,25 | -1,13% | 1.520.895,00 |
| 29.08.2025 | 34,68 | 34,77 | 34,35 | 34,64 | 0,09% | 1.500.845,00 |
| 28.08.2025 | 34,99 | 35,17 | 34,57 | 34,61 | -1,14% | 1.260.666,00 |
| 27.08.2025 | 34,84 | 35,19 | 34,82 | 35,01 | 0,57% | 1.402.573,00 |
| 26.08.2025 | 35,04 | 35,20 | 34,80 | 34,81 | -0,88% | 1.671.870,00 |
| 25.08.2025 | 35,13 | 35,42 | 35,07 | 35,12 | -0,57% | 750.025,00 |
| 22.08.2025 | 35,00 | 35,49 | 34,91 | 35,32 | 1,52% | 1.470.879,00 |
| 21.08.2025 | 34,62 | 34,90 | 34,57 | 34,79 | -0,17% | 2.800.847,00 |
| 20.08.2025 | 34,74 | 35,18 | 34,59 | 34,85 | 0,99% | 3.204.066,00 |
| 19.08.2025 | 34,56 | 34,76 | 34,29 | 34,51 | -0,23% | 1.840.079,00 |
| 18.08.2025 | 35,19 | 35,46 | 34,56 | 34,59 | -1,82% | 1.988.677,00 |
| 15.08.2025 | 35,75 | 35,75 | 35,06 | 35,23 | -1,45% | 1.716.815,00 |
| 14.08.2025 | 35,65 | 35,88 | 35,56 | 35,75 | -0,50% | 1.183.038,00 |
| 13.08.2025 | 35,55 | 35,96 | 35,30 | 35,93 | 1,96% | 993.059,00 |
| 12.08.2025 | 35,25 | 35,35 | 34,90 | 35,24 | 0,28% | 1.092.436,00 |
| 11.08.2025 | 35,29 | 35,54 | 34,77 | 35,14 | 0,09% | 5.258.109,00 |
| 08.08.2025 | 35,39 | 35,64 | 35,06 | 35,11 | -0,99% | 1.549.631,00 |
| 07.08.2025 | 34,40 | 36,28 | 34,06 | 35,46 | -1,96% | 2.460.906,00 |
| 06.08.2025 | 36,60 | 36,66 | 36,07 | 36,17 | -0,50% | 1.422.688,00 |
| 05.08.2025 | 36,96 | 36,96 | 36,09 | 36,35 | -1,41% | 1.254.454,00 |
| 04.08.2025 | 36,27 | 36,93 | 36,10 | 36,87 | 2,27% | 1.574.455,00 |
| 01.08.2025 | 36,39 | 36,39 | 35,63 | 36,05 | -0,36% | 1.185.175,00 |
| 31.07.2025 | 35,51 | 36,27 | 35,51 | 36,18 | 1,23% | 1.935.845,00 |
| 30.07.2025 | 35,80 | 36,00 | 35,57 | 35,74 | 0,06% | 1.119.445,00 |
| 29.07.2025 | 35,77 | 35,90 | 35,34 | 35,72 | 0,17% | 1.226.811,00 |
| 28.07.2025 | 35,90 | 36,00 | 35,53 | 35,66 | -1,03% | 1.960.438,00 |
| 25.07.2025 | 35,92 | 36,04 | 35,47 | 36,03 | 0,53% | 1.560.378,00 |
| 24.07.2025 | 36,51 | 36,57 | 35,82 | 35,84 | -1,86% | 1.293.192,00 |
| 23.07.2025 | 37,24 | 37,41 | 36,50 | 36,52 | -1,67% | 1.533.753,00 |
| 22.07.2025 | 36,77 | 37,43 | 36,75 | 37,14 | 1,25% | 1.625.756,00 |
| 21.07.2025 | 36,36 | 36,98 | 36,36 | 36,68 | 0,94% | 1.251.856,00 |
| 18.07.2025 | 36,18 | 36,42 | 36,09 | 36,34 | 0,89% | 1.269.848,00 |
| 17.07.2025 | 36,08 | 36,59 | 35,61 | 36,02 | 0,19% | 1.796.926,00 |
| 16.07.2025 | 35,73 | 36,28 | 35,51 | 35,95 | 0,31% | 1.278.275,00 |
| 15.07.2025 | 36,17 | 36,41 | 35,84 | 35,84 | -1,27% | 1.260.306,00 |